[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COWZ":3,"homepage-market-summary":30,"stock-historical-COWZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COWZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer US Cash Cows 100 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5563,1.725492,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.5,67.76,67.84,67.31,67.63,-0.13,-0.19,1715499.6152,72.52,55.62,1308470.1082400877,70.3,2457,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.681,1689448,616648597.168262,33.85,"2025-04-22",[182,185,195,205,216,226,236,247,257,268,279,290,301,312,322,333,342,351,360,369,380,391,402,413,423,432,441,450,460,470,481,490,499,510,520,529,540,548,555,564,573,582,589,597,608,617,625,633,643,652,662,673,683,692,702,712,721,732,742,750,756,762,769,778,786,793,800,808,816,823,830,839,847,856,863,871,880,888,896,903,910,918,924,932,939,944,952,960,966,972,978,983,990,997,1003,1010,1017,1024,1031,1038,1045,1051,1058,1065,1073,1077,1083,1090,1097,1103,1108,1115,1121,1124,1128,1133,1139,1145,1150,1157,1162,1171,1177,1184,1189,1195,1199,1205,1210,1216,1222,1228,1233,1239,1244,1251,1259,1265,1271,1274,1279,1283,1289,1293,1299,1305,1309,1314,1319,1325,1331,1339,1345,1349,1354,1359,1362,1365,1370,1374,1378,1384,1391,1396,1403,1409,1415,1421,1427,1434,1440,1446,1454,1458,1461,1464,1471,1478,1486,1491,1494,1499,1504,1509,1515,1523,1529,1537,1545,1553,1561,1569,1574,1580,1585,1590,1596,1602,1608,1614,1620,1626,1632,1637,1646,1652,1657,1661,1668,1675,1681,1687,1693,1699,1706,1713,1722,1731,1740,1748,1756,1763,1770,1776,1780,1787,1796,1803,1810,1818,1823,1829,1836,1842,1847,1853,1859,1863,1869,1876,1884,1892,1898,1903,1910,1917,1925,1931,1936,1940,1945,1951,1956,1962,1968,1974,1981,1987,1991,1994,2000,2005,2010,2015,2021,2025,2031,2035,2040,2047,2051,2055,2060,2066,2071,2075,2079,2085,2090,2095,2100,2106,2111,2115,2119,2124,2131,2137,2145,2152,2159,2166,2173,2178,2182,2190,2197,2204,2210,2213,2219,2223,2226,2233,2240,2247,2253,2260,2267,2273,2279,2284,2291,2298,2303,2309,2314,2321,2327,2334,2341,2349,2355,2362,2367,2372,2378,2384,2390,2395,2400,2407,2411,2417,2424,2430,2438,2445,2452,2458,2463,2470,2478,2485,2490,2494,2500,2504,2509,2515,2519,2525,2532,2539,2546,2553,2560,2566,2574,2581,2589,2596,2603,2610,2617],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},19024,67.5136,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",67.33,67.73,67.18,0.87,1.3,1403141.688451,20474,67.5281,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",67.24,67.365,66.76,-0.15,-0.22,724498.515684,9562,67.1281,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",66.99,67.08,66.585,66.91,-0.2,-0.3,879651.898579,9905,66.7872,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",67.49,66.87,67.11,-0.62,-0.92,893358.228894,12424,67.1898,{"date":227,"open":228,"high":229,"low":230,"close":188,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",67.43,67.795,67.21,0.19,0.28,1316145.555941,13423,67.5868,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",68.02,68.21,67.515,67.54,-0.4,-0.59,1242930.917799,15263,67.7624,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",68.41,67.88,67.94,-0.42,-0.61,1667754.668354,14663,68.1318,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.9,68.91,68.32,68.36,-0.33,-0.48,946285.298576,14058,68.481,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",69.09,69.24,68.58,68.69,-0.31,-0.45,1140452.839908,15141,68.8018,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",69.65,69.66,68.9103,69,-0.73,-1.05,625973.333843,9320,69.0813,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",69.83,69.89,69.56,69.73,0.16,0.23,773330.055391,10889,69.7443,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",70.25,70.28,69.23,69.57,-0.9,-1.28,1004445.651092,11570,69.9877,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":22,"volume":319,"transactions":320,"vwap":321},"2026-09-15",70.34,70.815,70.15,70.47,-0.09,1131820.851598,12084,70.5465,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",70.27,70.805,70.23,70.56,0.62,0.89,844467.998094,13549,70.5018,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":102,"volume":339,"transactions":340,"vwap":341},"2026-09-11",69.59,70,69.94,0.7,793720.914537,10397,69.8499,{"date":343,"open":344,"high":294,"low":345,"close":271,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",69.46,69.19,-0.26,-0.37,892024.5597,11473,69.3553,{"date":352,"open":336,"high":336,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",69.365,69.5,-0.47,-0.67,1015843.998381,11491,69.6549,{"date":361,"open":362,"high":362,"low":337,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",70.98,69.97,-1.33,-1.87,1098560.471233,12641,70.2931,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",71.74,71.76,71.17,71.3,-0.93,-1.29,1137357.806716,13828,71.397,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",72.17,72.477615,71.84,72.23,-0.03,-0.04,1088408.459146,15994,72.1839,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",71.96,72.455,71.9,72.26,0.41,0.57,1855353.724275,19554,72.2614,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",72,72.3612,71.725,71.85,-0.25,-0.35,1245059.40144,14387,71.9192,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":212,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",72.35,72.41,71.985,72.1,-0.41,840777.07592,13360,72.1743,{"date":424,"open":385,"high":25,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",72.125,72.4,0.34,0.47,686162.946818,10223,72.313,{"date":433,"open":372,"high":434,"low":435,"close":436,"change":437,"percent_change":232,"volume":438,"transactions":439,"vwap":440},"2026-08-27",72.325,71.68,72.06,0.2,998944.770681,16024,72.1364,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":201,"percent_change":274,"volume":447,"transactions":448,"vwap":449},"2026-08-26",71.48,72.075,71.41,71.86,742784.82508,10485,71.863,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":318,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",71.95,72.13,71.64,72.08,-0.12,1063554.152091,15491,71.9564,{"date":461,"open":462,"high":463,"low":464,"close":382,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",72.03,72.355,71.9201,0.15,0.21,1055567.984815,13935,72.074,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",71.63,72.295,71.4997,72.02,0.8,1.12,819941.81539,10810,72.0429,{"date":482,"open":374,"high":483,"low":484,"close":485,"change":419,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",71.795,71.21,71.22,-0.57,1192772.957239,13952,71.5204,{"date":491,"open":492,"high":493,"low":492,"close":472,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",70.77,72.11,1.21,1.72,953450.82608,14364,71.7723,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",70.38,70.869,70.32,70.42,0.5,0.72,819027.325849,11062,70.7216,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",70.48,69.895,69.92,-0.77,-1.09,701010.017407,10724,70.0911,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":23,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",71.05,70.635,70.69,-0.27,697126.374359,12020,70.7522,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",70.08,70.915,69.95,70.88,0.93,1.33,796875.612755,13189,70.3808,{"date":541,"open":533,"high":542,"low":543,"close":533,"change":544,"percent_change":242,"volume":545,"transactions":546,"vwap":547},"2026-08-12",69.995,69.505,-0.28,683729.594252,11380,69.739,{"date":549,"open":514,"high":501,"low":550,"close":326,"change":466,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",69.75,0.3,790328.889438,12106,70.1986,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":132,"percent_change":117,"volume":561,"transactions":562,"vwap":563},"2026-08-10",69.2,70.04,69.085,70.02,838401.033313,12570,69.7727,{"date":565,"open":272,"high":566,"low":567,"close":271,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",69.2753,68.3,1.11,1.63,895322.474808,14452,69.0807,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":296,"volume":579,"transactions":580,"vwap":581},"2026-08-06",68.24,67.74,68.13,0.11,1108518.386217,12687,67.9858,{"date":583,"open":584,"high":584,"low":585,"close":238,"change":200,"percent_change":201,"volume":586,"transactions":587,"vwap":588},"2026-08-05",68.62,67.695,1085728.040429,12699,68.026,{"date":590,"open":591,"high":239,"low":210,"close":592,"change":190,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",67.06,68.17,1.29,2406334.699089,16779,67.8073,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",67.46,67.895,67.23,67.3,0.39,0.58,828145.434228,12901,67.4218,{"date":609,"open":610,"high":611,"low":612,"close":210,"change":613,"percent_change":231,"volume":614,"transactions":615,"vwap":616},"2026-07-31",66.5,67,66.12,0.13,1056300.822861,14812,66.6385,{"date":618,"open":207,"high":207,"low":619,"close":620,"change":72,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",65.91,66.78,-1.59,1185515.047817,16579,66.4705,{"date":626,"open":627,"high":272,"low":628,"close":629,"change":427,"percent_change":505,"volume":630,"transactions":631,"vwap":632},"2026-07-29",67.62,67.47,67.86,1284643.855449,15381,68.1129,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",66.58,67.6699,67.52,1.6,2.43,1403007.946349,12471,67.4288,{"date":644,"open":645,"high":612,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",65.23,65.92,1.03,1.59,779997.03956,10260,65.9145,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",63.95,65.21,64.89,1.22,1.92,734745.078544,9681,64.8132,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",64.21,64.39,63.53,63.67,-0.71,-1.1,876452.827159,12093,63.822,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":346,"volume":680,"transactions":681,"vwap":682},"2026-07-22",64.95,65.175,64.315,64.38,-0.17,676293.706038,8049,64.6767,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":22,"percent_change":211,"volume":689,"transactions":690,"vwap":691},"2026-07-21",64.5,64.72,64.325,64.55,838941.669905,9134,64.4902,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":201,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",64.82,64.96,64.41,64.68,-0.34,1031760.994389,9139,64.647,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":212,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",65.27,65.95,64.825,64.9,-0.46,699033.907543,10125,65.1907,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",64.18,65.2,1.2,1.88,764221.677659,8742,64.9195,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",64.01,64.4899,63.895,64,0.17,0.27,845215.241993,8237,64.1137,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":72,"volume":739,"transactions":740,"vwap":741},"2026-07-14",64.12,64.29,63.77,63.83,-0.7,1066378.082709,9334,63.9358,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":506,"volume":748,"transactions":749,"vwap":688},"2026-07-13",64.34,64.76,64.53,0.46,746197.581197,8913,{"date":751,"open":752,"high":678,"low":753,"close":754,"change":465,"percent_change":297,"volume":755,"transactions":9,"vwap":754},"2026-07-10",64.040001,63.88,64.07,879000,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":551,"percent_change":428,"volume":761,"transactions":9,"vwap":759},"2026-07-09",63.41,63.92,63.15,806000,{"date":763,"open":764,"high":764,"low":666,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",64.080002,63.62,-0.63,-0.98,828000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",64.22,64.73,64.2,64.25,0.54,0.85,704200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":22,"volume":785,"transactions":9,"vwap":783},"2026-07-06",63.69,63.905,63.28,63.71,-0.08,794100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":89,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",63.11,63.81,63.79,1.62,936400,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":398,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",62.47,63.195,62.77,0.92,1049800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":253,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",62.72,62.745,62.15,62.2,-0.97,902300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":263,"volume":815,"transactions":9,"vwap":813},"2026-06-29",63.38,63.49,62.75,62.81,-0.21,893600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":191,"volume":822,"transactions":9,"vwap":820},"2026-06-26",62.21,63.175,63.02,0.81,982000,{"date":824,"open":825,"high":826,"low":827,"close":818,"change":828,"percent_change":784,"volume":829,"transactions":9,"vwap":818},"2026-06-25",62.35,63.064999,62.135,-0.05,799800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",61.7,62.655,61.66,62.26,0.42,0.68,1522800,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",61.36,62.055,61.84,0.36,0.59,863700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",61.55,61.86,61.275,61.48,-0.32,-0.52,1077900,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":252,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",62.255,61.665,61.8,-0.68,1056100,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",63.55,62.12,62.22,-1.43,-2.25,1081900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",63.87,64.050003,63.605,63.65,-0.24,-0.38,859600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":201,"volume":887,"transactions":9,"vwap":885},"2026-06-15",64.16,64.37,63.84,63.89,-0.14,1064400,{"date":889,"open":666,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",64.11,63.39,64.029999,0.52,0.82,699000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":52,"percent_change":132,"volume":902,"transactions":9,"vwap":901},"2026-06-11",63.17,63.745,63.07,63.51,1099800,{"date":904,"open":905,"high":906,"low":820,"close":820,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":820},"2026-06-10",63.45,63.795,-0.64,-1.01,997500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":318,"volume":917,"transactions":9,"vwap":915},"2026-06-09",63.72,63.99,62.84,63.66,-0.06,1057700,{"date":919,"open":920,"high":921,"low":922,"close":912,"change":23,"percent_change":212,"volume":923,"transactions":9,"vwap":912},"2026-06-08",64.099998,64.24,63.715,1046500,{"date":925,"open":926,"high":927,"low":753,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",64.71,64.91,63.91,-0.94,-1.45,1205500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":387,"percent_change":916,"volume":938,"transactions":9,"vwap":937},"2026-06-04",65.13,65.32,64.745,64.85,876600,{"date":940,"open":707,"high":941,"low":942,"close":656,"change":201,"percent_change":698,"volume":943,"transactions":9,"vwap":656},"2026-06-03",65.080002,64.7,989200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":486,"volume":951,"transactions":9,"vwap":949},"2026-06-02",65.14,65.245,64.79,65.11,-0.375,761100,{"date":953,"open":954,"high":955,"low":656,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",64.92,65.64,65.485,0.515,0.79,1006500,{"date":961,"open":694,"high":962,"low":948,"close":963,"change":427,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-29",65.25,64.97,0.53,858200,{"date":967,"open":921,"high":926,"low":968,"close":969,"change":52,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",63.96,64.63,0.76,741800,{"date":973,"open":913,"high":974,"low":928,"close":975,"change":112,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",64.455,64.14,-0.02,1002900,{"date":979,"open":744,"high":980,"low":975,"close":981,"change":23,"percent_change":212,"volume":982,"transactions":9,"vwap":981},"2026-05-26",64.515,64.15,974300,{"date":984,"open":985,"high":986,"low":985,"close":744,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":744},"2026-05-22",63.63,64.425,0.97,1.53,818000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":886,"percent_change":201,"volume":996,"transactions":9,"vwap":995},"2026-05-21",63.19,63.42,62.666,63.37,830500,{"date":998,"open":999,"high":1000,"low":1001,"close":901,"change":437,"percent_change":142,"volume":1002,"transactions":9,"vwap":901},"2026-05-20",63.12,63.598,62.8,1452500,{"date":1004,"open":1005,"high":1006,"low":999,"close":1007,"change":544,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",63.54,63.737,63.31,-0.44,768100,{"date":1011,"open":1012,"high":985,"low":1013,"close":1014,"change":137,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",62.97,62.775,63.59,1.05,1031700,{"date":1018,"open":1019,"high":1020,"low":914,"close":1021,"change":1022,"percent_change":679,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",63.029999,63.22,62.93,-0.11,914200,{"date":1025,"open":1026,"high":1007,"low":1027,"close":1028,"change":1029,"percent_change":613,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",62.94,62.91,63.040001,0.08,820700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1022,"percent_change":679,"volume":1037,"transactions":9,"vwap":1036},"2026-05-13",63.049999,63.075001,62.645,62.96,872300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":900,"change":1043,"percent_change":544,"volume":1044,"transactions":9,"vwap":900},"2026-05-12",63.23,63.46,62.71,-0.18,857000,{"date":1046,"open":901,"high":884,"low":1047,"close":1048,"change":1049,"percent_change":1022,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",63.105,63.25,-0.07,933800,{"date":1052,"open":1053,"high":666,"low":1054,"close":1055,"change":107,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",63.35,62.895,63.32,0.09,964900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":679,"percent_change":525,"volume":1064,"transactions":9,"vwap":1063},"2026-05-07",63.44,63.585,63.014999,63.26,1037700,{"date":1066,"open":1067,"high":753,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",63.73,63.314,63.43,-0.23,-0.36,866500,{"date":1074,"open":1075,"high":873,"low":900,"close":915,"change":836,"percent_change":137,"volume":1076,"transactions":9,"vwap":915},"2026-05-05",63.27,724700,{"date":1078,"open":1069,"high":1079,"low":1080,"close":1081,"change":212,"percent_change":355,"volume":1082,"transactions":9,"vwap":1081},"2026-05-04",63.705,63.09,63.24,939700,{"date":1084,"open":1067,"high":1085,"low":1086,"close":1005,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1005},"2026-05-01",63.85,63.355,0.03,0.05,891200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":901,"change":328,"percent_change":1095,"volume":1096,"transactions":9,"vwap":901},"2026-04-30",62.83,63.56,62.62,0.99,779800,{"date":1098,"open":1099,"high":1027,"low":1100,"close":1101,"change":603,"percent_change":328,"volume":1102,"transactions":9,"vwap":1101},"2026-04-29",62.46,62.43,62.89,1278400,{"date":1104,"open":797,"high":1033,"low":1105,"close":1106,"change":976,"percent_change":386,"volume":1107,"transactions":9,"vwap":1106},"2026-04-28",62.36,62.5,870100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1022,"percent_change":1043,"volume":1114,"transactions":9,"vwap":1113},"2026-04-27",62.66,63.14,62.505,62.52,847100,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":211,"percent_change":853,"volume":1120,"transactions":9,"vwap":1119},"2026-04-24",62.78,62.3,62.63,1187700,{"date":1122,"open":1117,"high":128,"low":1105,"close":1092,"change":886,"percent_change":201,"volume":1123,"transactions":9,"vwap":1092},"2026-04-23",1114300,{"date":1125,"open":758,"high":1126,"low":813,"close":1012,"change":201,"percent_change":409,"volume":1127,"transactions":9,"vwap":1012},"2026-04-22",63.535,932000,{"date":1129,"open":905,"high":780,"low":788,"close":992,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":992},"2026-04-21",0.01,0.02,1554100,{"date":1134,"open":1026,"high":1086,"low":1026,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",63.18,0.14,0.22,882700,{"date":1140,"open":1141,"high":1142,"low":1119,"close":1028,"change":1143,"percent_change":52,"volume":1144,"transactions":9,"vwap":1028},"2026-04-17",62.76,63.21,0.31,1241200,{"date":1146,"open":1147,"high":1101,"low":1147,"close":1148,"change":505,"percent_change":476,"volume":1149,"transactions":9,"vwap":1148},"2026-04-16",62.45,62.73,973300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1137,"percent_change":152,"volume":1156,"transactions":9,"vwap":1155},"2026-04-15",62.07,62.445,61.985,62.23,887900,{"date":1158,"open":1159,"high":858,"low":843,"close":1160,"change":828,"percent_change":784,"volume":1161,"transactions":9,"vwap":1160},"2026-04-14",62.02,62.0099983,1335600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",61.45,62.064999,61.425,62.060001,0.56,0.91,4483400,{"date":1172,"open":1173,"high":1118,"low":841,"close":1174,"change":1175,"percent_change":286,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",62.25,61.5,-0.65,1246400,{"date":1178,"open":1179,"high":1099,"low":1180,"close":804,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":804},"2026-04-09",62.41,61.965,-0.53,-0.85,1830200,{"date":1185,"open":1148,"high":1101,"low":795,"close":1186,"change":427,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",62.68,0.55,1429600,{"date":1190,"open":1106,"high":1191,"low":1192,"close":1193,"change":201,"percent_change":409,"volume":1194,"transactions":9,"vwap":1193},"2026-04-07",62.61,62.14,62.34,1943600,{"date":1196,"open":1193,"high":1191,"low":818,"close":1197,"change":1087,"percent_change":1088,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",62.56,1147100,{"date":1200,"open":1201,"high":1148,"low":1202,"close":1203,"change":437,"percent_change":142,"volume":1204,"transactions":9,"vwap":1203},"2026-04-02",62.17,62.029999,62.53,1980900,{"date":1206,"open":1113,"high":1035,"low":1207,"close":1208,"change":1070,"percent_change":347,"volume":1209,"transactions":9,"vwap":1208},"2026-04-01",62.035,62.33,1863600,{"date":1211,"open":1212,"high":1092,"low":1160,"close":1197,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1197},"2026-03-31",62.24,0.67,1.08,1696800,{"date":1217,"open":1173,"high":1106,"low":1218,"close":1219,"change":296,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-30",61.69,61.89,0.26,1677000,{"date":1223,"open":818,"high":825,"low":1224,"close":1225,"change":356,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",61.645,61.73,-1.07,1232200,{"date":1229,"open":1152,"high":1036,"low":1152,"close":1230,"change":1231,"percent_change":107,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",62.4,0.04,1229400,{"date":1234,"open":1235,"high":1148,"low":1236,"close":1105,"change":297,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1105},"2026-03-25",62.42,61.97,0.37,1199700,{"date":1240,"open":843,"high":825,"low":1241,"close":1242,"change":1088,"percent_change":1029,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",61.67,62.13,1252200,{"date":1245,"open":866,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1213,"volume":1250,"transactions":9,"vwap":1248},"2026-03-23",62.58,61.91,62.080002,0.415,1796500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":859,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":859},"2026-03-20",62.16,62.235,61.44,-0.495,-0.8,1629500,{"date":1260,"open":1261,"high":1262,"low":843,"close":1253,"change":1263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1253},"2026-03-19",61.88,62.54,0,1975000,{"date":1266,"open":1092,"high":1267,"low":1253,"close":1253,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1253},"2026-03-18",62.86,-0.86,-1.36,1487600,{"date":1272,"open":128,"high":1069,"low":128,"close":820,"change":747,"percent_change":159,"volume":1273,"transactions":9,"vwap":820},"2026-03-17",863100,{"date":1275,"open":1197,"high":1276,"low":1230,"close":1197,"change":142,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1197},"2026-03-16",62.805,0.51,998800,{"date":1280,"open":1197,"high":1281,"low":1201,"close":1212,"change":211,"percent_change":853,"volume":1282,"transactions":9,"vwap":1212},"2026-03-13",62.915,1066700,{"date":1284,"open":1186,"high":1028,"low":1285,"close":1286,"change":1287,"percent_change":222,"volume":1288,"transactions":9,"vwap":1286},"2026-03-12",62.413,62.44,-0.58,1503000,{"date":1290,"open":1001,"high":1291,"low":1035,"close":820,"change":1231,"percent_change":107,"volume":1292,"transactions":9,"vwap":820},"2026-03-11",63.165,1734300,{"date":1294,"open":1055,"high":1295,"low":1092,"close":1296,"change":1297,"percent_change":1182,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",63.47,62.98,-0.54,1906300,{"date":1300,"open":1301,"high":1302,"low":1193,"close":1303,"change":1131,"percent_change":1087,"volume":1304,"transactions":9,"vwap":1303},"2026-03-09",63.13,63.57,63.52,2251700,{"date":1306,"open":758,"high":865,"low":1013,"close":1307,"change":346,"percent_change":419,"volume":1308,"transactions":9,"vwap":1307},"2026-03-06",63.5,1650600,{"date":1310,"open":752,"high":1311,"low":1060,"close":1312,"change":766,"percent_change":767,"volume":1313,"transactions":9,"vwap":1312},"2026-03-05",64.28,63.76,1608800,{"date":1315,"open":1316,"high":1317,"low":968,"close":665,"change":1130,"percent_change":1131,"volume":1318,"transactions":9,"vwap":665},"2026-03-04",64.4,64.625,1352100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":678,"change":252,"percent_change":1175,"volume":1324,"transactions":9,"vwap":678},"2026-03-03",64.17,64.616,63.415,2198400,{"date":1326,"open":1327,"high":675,"low":1328,"close":1329,"change":886,"percent_change":201,"volume":1330,"transactions":9,"vwap":1329},"2026-03-02",64.78,64.345,64.8,1606600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1213,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",64.33,64.975,64.23,64.94,0.43,1162000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":844,"percent_change":1168,"volume":1344,"transactions":9,"vwap":1343},"2026-02-26",64.13,64.66,64.51,1443500,{"date":1346,"open":921,"high":678,"low":1347,"close":981,"change":456,"percent_change":23,"volume":1348,"transactions":9,"vwap":981},"2026-02-25",63.755,1232700,{"date":1350,"open":737,"high":1333,"low":1351,"close":1352,"change":428,"percent_change":159,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",63.75,64.27,1003900,{"date":1355,"open":890,"high":1356,"low":1093,"close":1357,"change":355,"percent_change":285,"volume":1358,"transactions":9,"vwap":1357},"2026-02-23",64.375,63.8,1339300,{"date":1360,"open":753,"high":685,"low":736,"close":1352,"change":465,"percent_change":297,"volume":1361,"transactions":9,"vwap":1352},"2026-02-20",1292700,{"date":1363,"open":921,"high":1316,"low":873,"close":734,"change":23,"percent_change":212,"volume":1364,"transactions":9,"vwap":734},"2026-02-19",1152900,{"date":1366,"open":1367,"high":696,"low":1351,"close":1368,"change":747,"percent_change":506,"volume":1369,"transactions":9,"vwap":1368},"2026-02-18",63.97,64.31,2125000,{"date":1371,"open":664,"high":1372,"low":1142,"close":1085,"change":274,"percent_change":264,"volume":1373,"transactions":9,"vwap":1085},"2026-02-17",64.61,4032800,{"date":1375,"open":1005,"high":1316,"low":1307,"close":882,"change":1376,"percent_change":102,"volume":1377,"transactions":9,"vwap":882},"2026-02-13",0.64,1338200,{"date":1379,"open":1380,"high":1329,"low":1381,"close":1303,"change":806,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1303},"2026-02-12",64.47,63.33,-1.5,1527700,{"date":1385,"open":714,"high":1386,"low":1387,"close":1388,"change":1168,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-11",64.56,64.055,64.49,0.88,1507800,{"date":1392,"open":737,"high":773,"low":737,"close":1393,"change":1394,"percent_change":578,"volume":1395,"transactions":9,"vwap":1393},"2026-02-10",63.93,0.07,1043800,{"date":1397,"open":1398,"high":1399,"low":993,"close":1400,"change":1401,"percent_change":408,"volume":1402,"transactions":9,"vwap":1400},"2026-02-09",63.82,63.956,63.86,-0.16,1075300,{"date":1404,"open":1301,"high":1405,"low":1301,"close":1406,"change":59,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-06",64.059998,64.019997,1.89,1149000,{"date":1410,"open":1021,"high":1411,"low":1412,"close":1092,"change":409,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1092},"2026-02-05",63.4,62.715,-0.55,1697800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1135,"change":1169,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1135},"2026-02-04",62.37,63.315,1.46,1847900,{"date":1422,"open":1248,"high":1119,"low":1423,"close":1424,"change":1425,"percent_change":1071,"volume":1426,"transactions":9,"vwap":1424},"2026-02-03",61.885,62.27,-0.225,1925200,{"date":1428,"open":1429,"high":1191,"low":1430,"close":1431,"change":1432,"percent_change":844,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",61.95,61.9,62.495,0.225,1928200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1424,"change":466,"percent_change":427,"volume":1439,"transactions":9,"vwap":1424},"2026-01-30",61.85,62.295,61.605,1351700,{"date":1441,"open":1208,"high":1442,"low":1443,"close":1167,"change":1444,"percent_change":200,"volume":1445,"transactions":9,"vwap":1167},"2026-01-29",62.79,61.92,-0.095,2204000,{"date":1447,"open":1286,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-28",62.65,61.99,62.155,-0.305,-0.49,1388800,{"date":1455,"open":1417,"high":1456,"low":1424,"close":1099,"change":231,"percent_change":1143,"volume":1457,"transactions":9,"vwap":1099},"2026-01-27",62.55,1224400,{"date":1459,"open":1424,"high":1179,"low":1201,"close":1424,"change":466,"percent_change":427,"volume":1460,"transactions":9,"vwap":1424},"2026-01-26",1261100,{"date":1462,"open":1450,"high":1417,"low":1261,"close":1167,"change":386,"percent_change":828,"volume":1463,"transactions":9,"vwap":1167},"2026-01-23",1089100,{"date":1465,"open":1167,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":231,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",62.376,61.996,62.09,0.12,1260500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1236,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1236},"2026-01-21",61.29,62.11,0.94,1.54,2024600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":907,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-20",61.15,61.545,60.945,61.029999,-1.04,1666400,{"date":1487,"open":1253,"high":1155,"low":1488,"close":1241,"change":243,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1241},"2026-01-16",61.615,-0.95,1337100,{"date":1492,"open":1173,"high":1417,"low":1429,"close":835,"change":976,"percent_change":386,"volume":1493,"transactions":9,"vwap":835},"2026-01-15",1423300,{"date":1495,"open":1261,"high":1496,"low":843,"close":1497,"change":397,"percent_change":137,"volume":1498,"transactions":9,"vwap":1497},"2026-01-14",62.355,62.28,1286300,{"date":1500,"open":1159,"high":1192,"low":1501,"close":1502,"change":976,"percent_change":386,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",61.704,61.87,1260700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1219,"change":318,"percent_change":200,"volume":1508,"transactions":9,"vwap":1219},"2026-01-12",61.98,61.61,1442100,{"date":1510,"open":1506,"high":1511,"low":1512,"close":1506,"change":107,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1506},"2026-01-09",62.215,61.725,0.1,1242500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1443,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1443},"2026-01-08",61.18,62.075001,61.12,0.71,1.16,1591600,{"date":1524,"open":834,"high":1525,"low":1526,"close":1527,"change":1071,"percent_change":1287,"volume":1528,"transactions":9,"vwap":1527},"2026-01-07",61.79,61.16,61.21,1582400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":647,"volume":1536,"transactions":9,"vwap":1534},"2026-01-06",60.93,61.595,60.818,61.57,0.63,1593300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":505,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-05",60.79,61.13,60.515,60.94,0.83,1906800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":728,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-02",60.345,60.61,59.844,60.44,0.45,2617400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-31",60.56,60.67,60.17,-0.475,-0.78,631300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":222,"volume":1568,"transactions":9,"vwap":1566},"2025-12-30",60.63,60.745,60.555,60.645,-0.565,1032400,{"date":1570,"open":1519,"high":1571,"low":1572,"close":1527,"change":456,"percent_change":211,"volume":1573,"transactions":9,"vwap":1527},"2025-12-29",61.39,61.095001,737100,{"date":1575,"open":1473,"high":1576,"low":1577,"close":1578,"change":1130,"percent_change":1131,"volume":1579,"transactions":9,"vwap":1578},"2025-12-26",61.415,61.099998,61.33,649600,{"date":1581,"open":1582,"high":1255,"low":1577,"close":1583,"change":231,"percent_change":1143,"volume":1584,"transactions":9,"vwap":1583},"2025-12-24",61.11,61.32,729500,{"date":1586,"open":1587,"high":1473,"low":1588,"close":1540,"change":456,"percent_change":211,"volume":1589,"transactions":9,"vwap":1540},"2025-12-23",61.17,61.025002,994000,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":844,"percent_change":845,"volume":1595,"transactions":9,"vwap":1594},"2025-12-22",61.09,61.42,61.25,2024300,{"date":1597,"open":1598,"high":1582,"low":1599,"close":1600,"change":551,"percent_change":505,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",60.62,60.596,60.89,1044300,{"date":1603,"open":1604,"high":1540,"low":1605,"close":1606,"change":23,"percent_change":274,"volume":1607,"transactions":9,"vwap":1606},"2025-12-18",60.99,60.535,60.59,1460000,{"date":1609,"open":1610,"high":1592,"low":1611,"close":1612,"change":1394,"percent_change":1469,"volume":1613,"transactions":9,"vwap":1612},"2025-12-17",60.81,60.665,60.78,1499200,{"date":1615,"open":1616,"high":1617,"low":1541,"close":1618,"change":356,"percent_change":516,"volume":1619,"transactions":9,"vwap":1618},"2025-12-16",61.23,61.337,60.71,1232300,{"date":1621,"open":1622,"high":1534,"low":1623,"close":1624,"change":1394,"percent_change":578,"volume":1625,"transactions":9,"vwap":1624},"2025-12-15",61.51,61.134,61.38,1693400,{"date":1627,"open":1628,"high":1436,"low":1629,"close":1630,"change":201,"percent_change":1071,"volume":1631,"transactions":9,"vwap":1630},"2025-12-12",61.74,61.199,61.31,1264300,{"date":1633,"open":1592,"high":1634,"low":1592,"close":1635,"change":427,"percent_change":1168,"volume":1636,"transactions":9,"vwap":1635},"2025-12-11",61.626,61.53,1601500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-10",60.385,61.343,60.31,61.19,0.86,1.43,1630600,{"date":1647,"open":1641,"high":1648,"low":1649,"close":1650,"change":112,"percent_change":976,"volume":1651,"transactions":9,"vwap":1650},"2025-12-09",60.556,60.29,60.33,1330000,{"date":1653,"open":1539,"high":1539,"low":1654,"close":1655,"change":263,"percent_change":1297,"volume":1656,"transactions":9,"vwap":1655},"2025-12-08",60.261,60.34,1134500,{"date":1658,"open":1550,"high":1659,"low":1550,"close":1556,"change":122,"percent_change":397,"volume":1660,"transactions":9,"vwap":1556},"2025-12-05",61.014999,1304000,{"date":1662,"open":1663,"high":1555,"low":1664,"close":1665,"change":578,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",60.32,60.12,60.42,0.18,1367800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1641,"change":338,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1641},"2025-12-03",59.74,60.36,59.71,1.17,1208800,{"date":1676,"open":1672,"high":1677,"low":1678,"close":1679,"change":386,"percent_change":828,"volume":1680,"transactions":9,"vwap":1679},"2025-12-02",59.8,59.28,59.61,1941900,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1401,"percent_change":525,"volume":1686,"transactions":9,"vwap":1685},"2025-12-01",59.58,60.02,59.64,1165200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1677,"change":1237,"percent_change":328,"volume":1692,"transactions":9,"vwap":1677},"2025-11-28",59.5,59.894,59.43,460400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1691,"change":1237,"percent_change":1535,"volume":1698,"transactions":9,"vwap":1691},"2025-11-26",59.13,59.646,59.07,1084700,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":66,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-25",58.28,59.135,59.060001,1.55,1210100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":578,"percent_change":231,"volume":1712,"transactions":9,"vwap":1711},"2025-11-24",58.22,58.46,57.94,58.16,1483700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-21",57.040001,58.38,57,58.049999,1.18,2.07,2126500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-20",58.080002,58.32,56.84,56.87,-0.88,-1.52,1888900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-19",58.02,58.13,57.525,57.75,-0.43,-0.74,1999100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":398,"volume":1747,"transactions":9,"vwap":1745},"2025-11-18",57.7,58.395,57.592,58.18,0.33,2089700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":308,"volume":1755,"transactions":9,"vwap":1753},"2025-11-17",58.475,58.694,57.715,57.85,-0.75,1441400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":976,"percent_change":386,"volume":1762,"transactions":9,"vwap":1761},"2025-11-14",58.25,58.85,58.14,58.6,1749300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":347,"percent_change":766,"volume":1769,"transactions":9,"vwap":1768},"2025-11-13",58.88,59.32,58.55,58.62,1420800,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":296,"percent_change":728,"volume":1775,"transactions":9,"vwap":1774},"2025-11-12",58.83,59.175,58.99,1408200,{"date":1777,"open":1745,"high":1778,"low":1745,"close":1772,"change":137,"percent_change":117,"volume":1779,"transactions":9,"vwap":1772},"2025-11-11",58.985,1439600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":551,"percent_change":893,"volume":1786,"transactions":9,"vwap":1785},"2025-11-10",58.12,58.255,57.63,58.17,1369900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-07",57.46,57.9,57.305,57.87,0.44,0.77,1816400,{"date":1797,"open":1798,"high":1710,"low":1799,"close":1800,"change":1008,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-06",57.73,57.29,57.43,-0.76,1832600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1792,"change":1168,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1792},"2025-11-05",57.35,58.096001,57.312,0.98,1512800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":243,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",57.42,57.61,57.23,57.31,-1.02,1726000,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1790,"change":387,"percent_change":1049,"volume":1822,"transactions":9,"vwap":1790},"2025-11-03",57.95,57.22,1862600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1710,"change":147,"percent_change":137,"volume":1828,"transactions":9,"vwap":1710},"2025-10-31",57.59,58.099998,57.475,1698500,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":916,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-30",57.3,58.105,57.56,-0.1,1729000,{"date":1837,"open":1838,"high":1826,"low":1839,"close":1840,"change":408,"percent_change":1737,"volume":1841,"transactions":9,"vwap":1840},"2025-10-29",58,57.455,57.62,3066200,{"date":1843,"open":1734,"high":1844,"low":1845,"close":1792,"change":275,"percent_change":515,"volume":1846,"transactions":9,"vwap":1792},"2025-10-28",58.19,57.84,1438000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1725,"change":427,"percent_change":845,"volume":1852,"transactions":9,"vwap":1725},"2025-10-27",58.2,58.45,58.09,1512400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1231,"percent_change":1394,"volume":1858,"transactions":9,"vwap":1857},"2025-10-24",58.24,58.315,57.98,1874400,{"date":1860,"open":1861,"high":1718,"low":1742,"close":1710,"change":232,"percent_change":52,"volume":1862,"transactions":9,"vwap":1710},"2025-10-23",57.91,1833500,{"date":1864,"open":1845,"high":1865,"low":1866,"close":1867,"change":201,"percent_change":878,"volume":1868,"transactions":9,"vwap":1867},"2025-10-22",58.0079994,57.49,57.66,1657100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":505,"percent_change":190,"volume":1875,"transactions":9,"vwap":1874},"2025-10-21",57.4,57.96,57.33,57.88,1698600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":657,"volume":1883,"transactions":9,"vwap":1881},"2025-10-20",56.97,57.48,56.917,57.38,0.69,2153200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1277,"volume":1891,"transactions":9,"vwap":1889},"2025-10-17",56.34,56.81,56.178,56.69,0.29,2092400,{"date":1893,"open":1878,"high":1894,"low":1895,"close":1896,"change":252,"percent_change":1738,"volume":1897,"transactions":9,"vwap":1896},"2025-10-16",57.15,56.11,56.4,1864900,{"date":1899,"open":1715,"high":1799,"low":1900,"close":1901,"change":1513,"percent_change":1666,"volume":1902,"transactions":9,"vwap":1901},"2025-10-15",56.403,56.82,1549900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":397,"percent_change":38,"volume":1909,"transactions":9,"vwap":1908},"2025-10-14",55.84,56.935,55.695,56.72,2088600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":837,"percent_change":657,"volume":1916,"transactions":9,"vwap":1915},"2025-10-13",56.12,56.425,56.0099983,56.31,1502200,{"date":1918,"open":1919,"high":1920,"low":26,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",56.98,57.049999,55.63,-1.32,-2.32,2528200,{"date":1926,"open":1927,"high":1928,"low":1727,"close":1929,"change":275,"percent_change":1559,"volume":1930,"transactions":9,"vwap":1929},"2025-10-09",57.47,57.55,56.95,1864100,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1871,"change":916,"percent_change":1834,"volume":1935,"transactions":9,"vwap":1871},"2025-10-08",57.64,57.27,2039100,{"date":1937,"open":1938,"high":1872,"low":1831,"close":1789,"change":275,"percent_change":1559,"volume":1939,"transactions":9,"vwap":1789},"2025-10-07",57.92,3178100,{"date":1941,"open":1872,"high":1942,"low":1943,"close":1861,"change":1056,"percent_change":296,"volume":1944,"transactions":9,"vwap":1861},"2025-10-06",58.107,57.745,2584400,{"date":1946,"open":1947,"high":1948,"low":1867,"close":1949,"change":613,"percent_change":297,"volume":1950,"transactions":9,"vwap":1949},"2025-10-03",57.74,58.11,57.82,1998400,{"date":1952,"open":1792,"high":1820,"low":1953,"close":1954,"change":22,"percent_change":201,"volume":1955,"transactions":9,"vwap":1954},"2025-10-02",57.435,57.69,2222500,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1949,"change":152,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1949},"2025-10-01",57.37,57.925,0.61,2682200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1927,"change":107,"percent_change":1513,"volume":1967,"transactions":9,"vwap":1927},"2025-09-30",57.28,57.575,57.095001,2708700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":456,"percent_change":814,"volume":1973,"transactions":9,"vwap":1972},"2025-09-29",57.71,57.274,57.41,2355700,{"date":1975,"open":1976,"high":1965,"low":1977,"close":1978,"change":845,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-26",57.060001,57.055,57.53,1.04,3400700,{"date":1982,"open":1799,"high":1983,"low":1984,"close":1985,"change":1181,"percent_change":222,"volume":1986,"transactions":9,"vwap":1985},"2025-09-25",57.44,56.785,56.94,1966400,{"date":1988,"open":1873,"high":1989,"low":1873,"close":1927,"change":1394,"percent_change":1469,"volume":1990,"transactions":9,"vwap":1927},"2025-09-24",57.67,2228400,{"date":1992,"open":1831,"high":1949,"low":1831,"close":1871,"change":297,"percent_change":127,"volume":1993,"transactions":9,"vwap":1871},"2025-09-23",2760900,{"date":1995,"open":1996,"high":1791,"low":1997,"close":1998,"change":916,"percent_change":1834,"volume":1999,"transactions":9,"vwap":1998},"2025-09-22",57.099998,56.93,57.17,3275300,{"date":2001,"open":1866,"high":2002,"low":2003,"close":1814,"change":1043,"percent_change":274,"volume":2004,"transactions":9,"vwap":1814},"2025-09-19",57.526,56.995,2033600,{"date":2006,"open":1879,"high":2007,"low":2008,"close":1972,"change":1056,"percent_change":296,"volume":2009,"transactions":9,"vwap":1972},"2025-09-18",57.52,57.18,2399200,{"date":2011,"open":1998,"high":2012,"low":1878,"close":2013,"change":466,"percent_change":1237,"volume":2014,"transactions":9,"vwap":2013},"2025-09-17",57.89,57.32,3278800,{"date":2016,"open":1976,"high":2017,"low":2018,"close":2019,"change":1136,"percent_change":122,"volume":2020,"transactions":9,"vwap":2019},"2025-09-16",57.34,56.885,57.11,2958600,{"date":2022,"open":1815,"high":2013,"low":2023,"close":1878,"change":408,"percent_change":1008,"volume":2024,"transactions":9,"vwap":1878},"2025-09-15",56.91,2830100,{"date":2026,"open":1753,"high":2012,"low":2027,"close":1821,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1821},"2025-09-12",57.21,-0.66,-1.14,2364700,{"date":2032,"open":1873,"high":1710,"low":2033,"close":1874,"change":893,"percent_change":1169,"volume":2034,"transactions":9,"vwap":1874},"2025-09-11",57.261,3532000,{"date":2036,"open":1983,"high":2037,"low":1985,"close":2038,"change":386,"percent_change":828,"volume":2039,"transactions":9,"vwap":2038},"2025-09-10",57.645,57.36,3076800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":456,"percent_change":814,"volume":2046,"transactions":9,"vwap":2045},"2025-09-09",57.54,57.755,57.365,57.39,2940800,{"date":2048,"open":1928,"high":1928,"low":1919,"close":2049,"change":387,"percent_change":1049,"volume":2050,"transactions":9,"vwap":2049},"2025-09-08",57.51,2093200,{"date":2052,"open":1928,"high":1733,"low":2053,"close":1928,"change":107,"percent_change":1513,"volume":2054,"transactions":9,"vwap":1928},"2025-09-05",57.275,1632100,{"date":2056,"open":2057,"high":2007,"low":2058,"close":1866,"change":1834,"percent_change":679,"volume":2059,"transactions":9,"vwap":1866},"2025-09-04",57.2,56.945,1594500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1825,"change":1071,"percent_change":221,"volume":2065,"transactions":9,"vwap":1825},"2025-09-03",57.77,58.125,57.404,2228100,{"date":2067,"open":2068,"high":2069,"low":1978,"close":1820,"change":1401,"percent_change":544,"volume":2070,"transactions":9,"vwap":1820},"2025-09-02",57.78,58.0099983,1406300,{"date":2072,"open":1938,"high":1701,"low":2073,"close":1948,"change":1666,"percent_change":1143,"volume":2074,"transactions":9,"vwap":1948},"2025-08-29",57.885,1491100,{"date":2076,"open":1724,"high":1826,"low":1813,"close":2077,"change":976,"percent_change":386,"volume":2078,"transactions":9,"vwap":2077},"2025-08-28",57.93,1519100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1820,"change":427,"percent_change":845,"volume":2084,"transactions":9,"vwap":1820},"2025-08-27",57.585,58.023998,57.551,1766500,{"date":2086,"open":2087,"high":2088,"low":1789,"close":1813,"change":1022,"percent_change":23,"volume":2089,"transactions":9,"vwap":1813},"2025-08-26",57.65,57.83,2221400,{"date":2091,"open":1938,"high":2092,"low":2093,"close":2093,"change":263,"percent_change":486,"volume":2094,"transactions":9,"vwap":2093},"2025-08-25",58.035,57.72,1305500,{"date":2096,"open":2097,"high":1745,"low":2097,"close":1718,"change":1015,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1718},"2025-08-22",57.19,1.84,1412800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1717,"change":386,"percent_change":828,"volume":2105,"transactions":9,"vwap":1717},"2025-08-21",56.83,57.12,56.648,1972300,{"date":2107,"open":1878,"high":2108,"low":1726,"close":2109,"change":1130,"percent_change":1131,"volume":2110,"transactions":9,"vwap":2109},"2025-08-20",57.355,57.029999,2138000,{"date":2112,"open":1887,"high":1983,"low":1887,"close":2113,"change":466,"percent_change":1237,"volume":2114,"transactions":9,"vwap":2113},"2025-08-19",57.02,1639200,{"date":2116,"open":2117,"high":1717,"low":1889,"close":1887,"change":386,"percent_change":828,"volume":2118,"transactions":9,"vwap":1887},"2025-08-18",56.8,1903300,{"date":2120,"open":2121,"high":2109,"low":2122,"close":1726,"change":296,"percent_change":232,"volume":2123,"transactions":9,"vwap":1726},"2025-08-15",56.76,56.645,1848700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1070,"percent_change":242,"volume":2130,"transactions":9,"vwap":2129},"2025-08-14",56.46,56.745,56.225,56.68,1975300,{"date":2132,"open":2133,"high":1929,"low":2134,"close":2023,"change":798,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2023},"2025-08-13",56.16,56.033001,1.64,2220500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1520,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-12",55.42,56.062,55.392,55.99,1.28,1707100,{"date":2146,"open":1921,"high":2147,"low":2148,"close":2149,"change":274,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-11",56.025002,55.21,55.28,-0.56,2100700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1237,"percent_change":1213,"volume":2158,"transactions":9,"vwap":2157},"2025-08-08",55.43,55.75,55.32,55.59,2100300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":877,"percent_change":1737,"volume":2165,"transactions":9,"vwap":2164},"2025-08-07",55.67,55.87,55.02,55.22,2320100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1070,"percent_change":419,"volume":2172,"transactions":9,"vwap":2171},"2025-08-06",55.78,55.83,55.41,55.46,1995400,{"date":2174,"open":2161,"high":2175,"low":2139,"close":2176,"change":1131,"percent_change":1231,"volume":2177,"transactions":9,"vwap":2176},"2025-08-05",55.765,55.69,2263400,{"date":2179,"open":2180,"high":2176,"low":2180,"close":2161,"change":893,"percent_change":1475,"volume":2181,"transactions":9,"vwap":2161},"2025-08-04",55.34,1927400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":307,"volume":2189,"transactions":9,"vwap":2187},"2025-08-01",55.44,55.525,54.82,55.15,-0.5,2009100,{"date":2191,"open":1895,"high":2192,"low":2193,"close":2194,"change":1175,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-31",56.42,55.54,55.65,-1.15,2669000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":253,"percent_change":1226,"volume":2203,"transactions":9,"vwap":2202},"2025-07-30",56.89,56.9,56.055,56.3,2215100,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2023,"change":201,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2023},"2025-07-29",57.13,56.78,-0.39,2135300,{"date":2211,"open":1873,"high":1873,"low":2109,"close":2206,"change":456,"percent_change":814,"volume":2212,"transactions":9,"vwap":2206},"2025-07-28",1793300,{"date":2214,"open":1998,"high":2215,"low":2216,"close":2217,"change":466,"percent_change":1237,"volume":2218,"transactions":9,"vwap":2217},"2025-07-25",57.325,56.921,57.25,1286900,{"date":2220,"open":2008,"high":2221,"low":1929,"close":1715,"change":347,"percent_change":907,"volume":2222,"transactions":9,"vwap":1715},"2025-07-24",57.385,1655900,{"date":2224,"open":1878,"high":1812,"low":2199,"close":1972,"change":1376,"percent_change":117,"volume":2225,"transactions":9,"vwap":1972},"2025-07-23",2107100,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":798,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-22",55.96,56.835,56.77,1.65,2246300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1056,"percent_change":296,"volume":2239,"transactions":9,"vwap":2238},"2025-07-21",55.94,56.117,55.81,55.85,2623700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1043,"percent_change":853,"volume":2246,"transactions":9,"vwap":2245},"2025-07-18",56.15,56.185,55.64,55.76,3476100,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2235,"change":844,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2235},"2025-07-17",55.51,55.98,0.65,2889800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1056,"percent_change":296,"volume":2259,"transactions":9,"vwap":2258},"2025-07-16",55.6,55.77,55.16,55.58,4149300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":1489,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-15",56.48,56.59,55.49,-1.68,4136900,{"date":2268,"open":2192,"high":2269,"low":2270,"close":2271,"change":456,"percent_change":814,"volume":2272,"transactions":9,"vwap":2271},"2025-07-14",56.55,56.135,56.44,2799800,{"date":2274,"open":1887,"high":2275,"low":2276,"close":2277,"change":2188,"percent_change":1728,"volume":2278,"transactions":9,"vwap":2277},"2025-07-11",56.86,56.475,56.56,2568400,{"date":2280,"open":2281,"high":1799,"low":2282,"close":1976,"change":747,"percent_change":821,"volume":2283,"transactions":9,"vwap":1976},"2025-07-10",56.65,56.505,2908800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1049,"percent_change":456,"volume":2290,"transactions":9,"vwap":2289},"2025-07-09",56.75,56.888,56.35,56.6,3234300,{"date":2292,"open":2293,"high":2023,"low":2294,"close":2295,"change":428,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-08",56.26,56.243,56.67,0.84,2409900,{"date":2299,"open":2192,"high":2300,"low":2238,"close":2301,"change":1737,"percent_change":1801,"volume":2302,"transactions":9,"vwap":2301},"2025-07-07",56.64,56.2,3192400,{"date":2304,"open":2305,"high":2117,"low":2306,"close":2307,"change":1056,"percent_change":296,"volume":2308,"transactions":9,"vwap":2307},"2025-07-03",56.53,56.52,56.63,1887000,{"date":2310,"open":2311,"high":2269,"low":2250,"close":2312,"change":1793,"percent_change":132,"volume":2313,"transactions":9,"vwap":2312},"2025-07-02",56.18,56.54,3552500,{"date":2315,"open":2316,"high":2192,"low":2317,"close":2318,"change":45,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-01",55.099998,55.067001,56.099998,1.81,5115900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2316,"change":107,"percent_change":578,"volume":2326,"transactions":9,"vwap":2316},"2025-06-30",55.025002,55.2,54.89,2843700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":232,"percent_change":1277,"volume":2333,"transactions":9,"vwap":2332},"2025-06-27",54.92,55.24,54.73,55.040001,3106200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":836,"percent_change":1794,"volume":2340,"transactions":9,"vwap":2339},"2025-06-26",54.49,54.8,54.43,54.76,2369600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":878,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-25",54.7,54.72,54.24,54.34,-0.69,2884900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2344,"change":437,"percent_change":1237,"volume":2354,"transactions":9,"vwap":2344},"2025-06-24",54.59,54.835,54.5,2710300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1263,"percent_change":1263,"volume":2361,"transactions":9,"vwap":2360},"2025-06-23",54.65,54.77,54.13,54.52,2733100,{"date":2363,"open":2364,"high":2186,"low":2365,"close":2360,"change":1131,"percent_change":1231,"volume":2366,"transactions":9,"vwap":2360},"2025-06-20",54.71,54.405,2217700,{"date":2368,"open":2358,"high":2369,"low":2370,"close":2353,"change":23,"percent_change":409,"volume":2371,"transactions":9,"vwap":2353},"2025-06-18",54.93,54.44,3089100,{"date":2373,"open":2374,"high":2375,"low":2357,"close":2376,"change":854,"percent_change":929,"volume":2377,"transactions":9,"vwap":2376},"2025-06-17",55.09,55.305,54.69,2881700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2148,"change":603,"percent_change":1520,"volume":2383,"transactions":9,"vwap":2148},"2025-06-16",55.035,55.315,54.95,2853100,{"date":2385,"open":2386,"high":2330,"low":2387,"close":2186,"change":264,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2186},"2025-06-13",55.029999,54.64,-0.87,2751900,{"date":2391,"open":2382,"high":2392,"low":2393,"close":2392,"change":296,"percent_change":1890,"volume":2394,"transactions":9,"vwap":2392},"2025-06-12",55.3,54.774,2204600,{"date":2396,"open":2171,"high":2171,"low":2397,"close":2398,"change":200,"percent_change":525,"volume":2399,"transactions":9,"vwap":2398},"2025-06-11",54.87,55.14,2842000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":398,"percent_change":1979,"volume":2406,"transactions":9,"vwap":2405},"2025-06-10",54.9,55.485,54.85,55.29,3299700,{"date":2408,"open":2387,"high":2332,"low":2409,"close":2344,"change":1137,"percent_change":127,"volume":2410,"transactions":9,"vwap":2344},"2025-06-09",54.6,2757600,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2353,"change":845,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2353},"2025-06-06",54.29,54.605,1.09,2340300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":679,"percent_change":274,"volume":2423,"transactions":9,"vwap":2422},"2025-06-05",54.060001,54.27,53.77,53.91,3519000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":679,"percent_change":274,"volume":2429,"transactions":9,"vwap":2428},"2025-06-04",54.46,54.54,54.080002,6039400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":845,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-03",53.65,54.31,53.401,54.25,1.1,4540100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1394,"percent_change":613,"volume":2444,"transactions":9,"vwap":2443},"2025-06-02",53.67,53.68,53.07,53.66,3458700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":679,"percent_change":853,"volume":2451,"transactions":9,"vwap":2450},"2025-05-30",53.45,53.746,53.18,53.59,1857100,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":578,"percent_change":466,"volume":2457,"transactions":9,"vwap":2456},"2025-05-29",53.83,53.26,53.76,2470900,{"date":2459,"open":2460,"high":2435,"low":2450,"close":2432,"change":2461,"percent_change":929,"volume":2462,"transactions":9,"vwap":2432},"2025-05-28",54.17,-0.51,2473900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":190,"percent_change":569,"volume":2469,"transactions":9,"vwap":2468},"2025-05-27",53.8,54.215,53.575,54.16,2310200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":853,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-23",52.92,53.47,52.82,53.29,-0.6,2213400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":916,"percent_change":1022,"volume":2484,"transactions":9,"vwap":2483},"2025-05-22",53.56,53.89,53.273,53.61,2664500,{"date":2486,"open":2487,"high":2370,"low":2432,"close":2440,"change":286,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2440},"2025-05-21",54.38,-1.92,3101300,{"date":2491,"open":2186,"high":2386,"low":2492,"close":2344,"change":886,"percent_change":346,"volume":2493,"transactions":9,"vwap":2344},"2025-05-20",54.534,2111400,{"date":2495,"open":2496,"high":2402,"low":2497,"close":2498,"change":386,"percent_change":828,"volume":2499,"transactions":9,"vwap":2498},"2025-05-19",54.45,54.37,54.86,1897800,{"date":2501,"open":2502,"high":2402,"low":2433,"close":2325,"change":1143,"percent_change":398,"volume":2503,"transactions":9,"vwap":2325},"2025-05-16",54.58,1906100,{"date":2505,"open":2506,"high":2351,"low":2465,"close":2502,"change":604,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2502},"2025-05-15",53.87,1.07,2131100,{"date":2510,"open":2360,"high":2511,"low":2512,"close":2513,"change":2476,"percent_change":669,"volume":2514,"transactions":9,"vwap":2513},"2025-05-14",54.535,53.99,54,1494200,{"date":2516,"open":2338,"high":2498,"low":2517,"close":2409,"change":727,"percent_change":1143,"volume":2518,"transactions":9,"vwap":2409},"2025-05-13",54.33,1791900,{"date":2520,"open":2512,"high":2521,"low":2512,"close":2338,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2338},"2025-05-12",54.582,1.93,3.68,2157300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":886,"percent_change":525,"volume":2531,"transactions":9,"vwap":2530},"2025-05-09",52.79,52.95,52.46,52.5,1969600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":52,"percent_change":1475,"volume":2538,"transactions":9,"vwap":2537},"2025-05-08",52.4,53.169,52.32,52.64,2715100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":466,"percent_change":127,"volume":2545,"transactions":9,"vwap":2544},"2025-05-07",52.060001,52.37,51.79,52.15,1935100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":263,"percent_change":766,"volume":2552,"transactions":9,"vwap":2551},"2025-05-06",52.0099983,52.41,51.81,51.94,2365000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":212,"percent_change":486,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",52.21,52.57,52.133,52.27,3442700,{"date":2561,"open":2558,"high":2562,"low":2563,"close":2556,"change":190,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2556},"2025-05-02",52.66,52.12,1.68,3078700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":200,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-01",51.84,52.229,51.57,51.7,-0.29,2651200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":112,"percent_change":976,"volume":2580,"transactions":9,"vwap":2579},"2025-04-30",51.395,52.040001,50.875,51.85,2884200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":551,"volume":2588,"transactions":9,"vwap":2586},"2025-04-29",51.38,52.044998,51.375,51.86,0.155,2250600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2587,"percent_change":551,"volume":2595,"transactions":9,"vwap":2594},"2025-04-28",51.61,51.95,51.26,51.705,2228300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":200,"percent_change":2572,"volume":2602,"transactions":9,"vwap":2601},"2025-04-25",51.49,51.597,51.19,51.55,2366100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2571,"change":1095,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2571},"2025-04-24",50.79,51.74,50.667,1.95,2532900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":232,"percent_change":1168,"volume":2616,"transactions":9,"vwap":2615},"2025-04-23",51.18,51.806,50.53,50.71,3682500,{"date":180,"open":2618,"high":2619,"low":176,"close":2620,"change":137,"percent_change":536,"volume":2621,"transactions":9,"vwap":2620},49.77,50.6,50.43,3236300]